AS Harju Elekter Group (FRA:HD8)
Germany · Delayed Price · Currency is EUR 5.52
+0.32 (6.15%)
Last updated: Oct 23, 2026, 8:35 AM CEST
FRA:HD8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.02 | 5.52 | 5.02 | 5.52 | 5.52 | 6.15% | 20 |
| Oct 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.56% | - |
| Oct 21, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 2.61% | - |
| Oct 20, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -2.54% | - |
| Oct 19, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.39% | - |
| Oct 16, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -3.02% | - |
| Oct 15, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16% | - |
| Oct 14, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.00% | - |
| Oct 13, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.63% | - |
| Oct 12, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.81% | - |
| Oct 9, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Oct 8, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.41% | - |
| Oct 7, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.40% | - |
| Oct 6, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.41% | - |
| Oct 5, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.80% | - |
| Oct 2, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.22% | - |
| Oct 1, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.81% | - |
| Sep 30, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.40% | - |
| Sep 29, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.22% | - |
| Sep 28, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.41% | - |
| Sep 25, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.80% | - |
| Sep 24, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.40% | - |
| Sep 23, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.22% | - |
| Sep 22, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.20% | - |
| Sep 21, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Sep 18, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Sep 17, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.81% | - |
| Sep 16, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Sep 15, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.41% | - |
| Sep 14, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.82% | - |
| Sep 11, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Sep 10, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.82% | - |
| Sep 9, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 8, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.41% | - |
| Sep 7, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.81% | - |
| Sep 4, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.41% | - |
| Sep 3, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Sep 2, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Sep 1, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Aug 31, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.41% | - |
| Aug 28, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.60% | - |
| Aug 27, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.99% | - |
| Aug 26, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.40% | - |
| Aug 25, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 3.48% | - |
| Aug 24, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.41% | - |
| Aug 21, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Aug 20, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Aug 19, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.41% | - |
| Aug 18, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Aug 17, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.41% | - |